stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,204800,23890,12390,12390,12390,12390,1
20240425,204700,23890,12390,12390,12390,12390,0
20240425,204600,23890,12390,12390,12390,12390,0
20240425,204500,23890,12390,12390,12390,12390,0
20240425,204400,23890,12390,12390,12390,12390,0
20240425,204300,23890,12390,12390,12390,12390,0
20240425,204200,23890,12390,12390,12390,12390,0
20240425,204100,23890,12390,12390,12390,12390,0
20240425,204000,23890,12390,12390,12390,12390,0
20240425,203900,23890,12390,12390,12390,12390,0
20240425,203800,23890,12390,12390,12390,12390,0
20240425,203700,23890,12390,12390,12390,12390,0
20240425,203600,23890,12390,12390,12390,12390,0
20240425,203500,23890,12390,12390,12390,12390,0
20240425,203400,23890,12390,12390,12390,12390,0
20240425,203300,23890,12390,12390,12390,12390,0
20240425,203200,23890,12390,12390,12390,12390,0
20240425,203100,23890,12390,12390,12390,12390,0
20240425,203000,23890,12390,12390,12390,12390,0
20240425,202900,23890,12390,12390,12390,12390,0
20240425,202800,23890,12390,12390,12390,12390,0
20240425,202700,23890,12390,12390,12390,12390,0
20240425,202600,23890,12390,12390,12390,12390,0
20240425,202500,23890,12390,12390,12390,12390,0
20240425,202400,23890,12390,12390,12390,12390,0
20240425,202300,23890,12390,12390,12390,12390,0
20240425,202200,23890,12390,12390,12390,12390,0
20240425,202100,23890,12390,12390,12390,12390,0
20240425,202000,23890,12390,12390,12390,12390,0
20240425,201900,23890,12390,12390,12390,12390,0
20240425,201800,23890,12390,12390,12390,12390,1
20240425,201700,23890,12390,12390,12390,12390,0
20240425,201600,23890,12390,12390,12390,12390,0
20240425,201500,23890,12390,12390,12390,12390,0
20240425,201400,23890,12390,12390,12390,12390,0
20240425,201300,23890,12390,12390,12390,12390,0
20240425,201200,23890,12390,12390,12390,12390,0
20240425,201100,23890,12390,12390,12390,12390,0
20240425,201000,23890,12390,12390,12390,12390,0
20240425,200900,23890,12390,12390,12390,12390,0
20240425,200800,23890,12390,12390,12390,12390,0
20240425,200700,23890,12390,12390,12390,12390,0
20240425,200600,23890,12390,12390,12390,12390,0
20240425,200500,23890,12390,12390,12390,12390,0
20240425,200400,23890,12390,12390,12390,12390,0
20240425,200300,23890,12390,12390,12390,12390,0
20240425,200200,23890,12390,12390,12390,12390,0
20240425,200100,23890,12390,12390,12390,12390,0
20240425,200000,23890,12390,12390,12390,12390,0
20240425,195900,23890,12390,12390,12390,12390,0
20240425,195800,23890,12390,12390,12390,12390,0
20240425,195700,23890,12390,12390,12390,12390,0
20240425,195600,23890,12390,12390,12390,12390,0
20240425,195500,23890,12390,12390,12390,12390,0
20240425,195400,23890,12390,12390,12390,12390,0
20240425,195300,23890,12390,12390,12390,12390,0
20240425,195200,23890,12390,12390,12390,12390,0
20240425,195100,23890,12390,12390,12390,12390,0
20240425,195000,23890,12390,12390,12390,12390,0
20240425,194900,23890,12390,12390,12390,12390,0
20240425,194800,23890,12390,12390,12390,12390,1
20240425,194700,23890,12390,12390,12390,12390,0
20240425,194600,23890,12390,12390,12390,12390,0
20240425,194500,23890,12390,12390,12390,12390,0
20240425,194400,23890,12390,12390,12390,12390,0
20240425,194300,23890,12390,12390,12390,12390,0
20240425,194200,23890,12390,12390,12390,12390,0
20240425,194100,23890,12390,12390,12390,12390,0
20240425,194000,23890,12390,12390,12390,12390,0
20240425,193900,23890,12390,12390,12390,12390,0
20240425,193800,23890,12390,12390,12390,12390,0
20240425,193700,23890,12390,12390,12390,12390,0
20240425,193600,23890,12390,12390,12390,12390,0
20240425,193500,23890,12390,12390,12390,12390,0
20240425,193400,23890,12390,12390,12390,12390,0
20240425,193300,23890,12390,12390,12390,12390,0
20240425,193200,23890,12390,12390,12390,12390,0
20240425,193100,23890,12390,12390,12390,12390,0
20240425,193000,23890,12390,12390,12390,12390,0
20240425,192900,23890,12390,12390,12390,12390,0
20240425,192800,23890,12390,12390,12390,12390,0
20240425,192700,23890,12390,12390,12390,12390,0
20240425,192600,23890,12390,12390,12390,12390,0
20240425,192500,23890,12390,12390,12390,12390,0
20240425,192400,23890,12390,12390,12390,12390,0
20240425,192300,23890,12390,12390,12390,12390,0
20240425,192200,23890,12390,12390,12390,12390,0
20240425,192100,23890,12390,12390,12390,12390,0
20240425,192000,23890,12390,12390,12390,12390,0
20240425,191900,23890,12390,12390,12390,12390,0
20240425,191800,23890,12390,12390,12390,12390,1
20240425,191700,23890,12390,12390,12390,12390,0
20240425,191600,23890,12390,12390,12390,12390,0
20240425,191500,23890,12390,12390,12390,12390,0
20240425,191400,23890,12390,12390,12390,12390,0
20240425,191300,23890,12390,12390,12390,12390,0
20240425,191200,23890,12390,12390,12390,12390,0
20240425,191100,23890,12390,12390,12390,12390,0
20240425,191000,23890,12390,12390,12390,12390,0
20240425,190900,23890,12390,12390,12390,12390,0
20240425,190800,23890,12390,12390,12390,12390,0
20240425,190700,23890,12390,12390,12390,12390,0
20240425,190600,23890,12390,12390,12390,12390,0
20240425,190500,23890,12390,12390,12390,12390,0
20240425,190400,23890,12390,12390,12390,12390,0
20240425,190300,23890,12390,12390,12390,12390,0
20240425,190200,23890,12390,12390,12390,12390,0
20240425,190100,23890,12390,12390,12390,12390,0
20240425,190000,23890,12390,12390,12390,12390,0
20240425,185900,23890,12390,12390,12390,12390,0
20240425,185800,23890,12390,12390,12390,12390,0
20240425,185700,23890,12390,12390,12390,12390,0
20240425,185600,23890,12390,12390,12390,12390,0
20240425,185500,23890,12390,12390,12390,12390,0
20240425,185400,23890,12390,12390,12390,12390,0
20240425,185300,23890,12390,12390,12390,12390,0
20240425,185200,23890,12390,12390,12390,12390,0
20240425,185100,23890,12390,12390,12390,12390,0
20240425,185000,23890,12390,12390,12390,12390,0
20240425,184900,23890,12390,12390,12390,12390,0
20240425,184800,23890,12390,12390,12390,12390,1
20240425,184700,23890,12390,12390,12390,12390,0
20240425,184600,23890,12390,12390,12390,12390,0
20240425,184500,23890,12390,12390,12390,12390,0
20240425,184400,23890,12390,12390,12390,12390,0
20240425,184300,23890,12390,12390,12390,12390,0
20240425,184200,23890,12390,12390,12390,12390,0
20240425,184100,23890,12390,12390,12390,12390,0
20240425,184000,23890,12390,12390,12390,12390,0
20240425,183900,23890,12390,12390,12390,12390,0
20240425,183800,23890,12390,12390,12390,12390,0
20240425,183700,23890,12390,12390,12390,12390,0
20240425,183600,23890,12390,12390,12390,12390,0
20240425,183500,23890,12390,12390,12390,12390,0
20240425,183400,23890,12390,12390,12390,12390,0
20240425,183300,23890,12390,12390,12390,12390,0
20240425,183200,23890,12390,12390,12390,12390,0
20240425,183100,23890,12390,12390,12390,12390,0
20240425,183000,23890,12390,12390,12390,12390,0
20240425,182900,23890,12390,12390,12390,12390,0
20240425,182800,23890,12390,12390,12390,12390,0
20240425,182700,23890,12390,12390,12390,12390,0
20240425,182600,23890,12390,12390,12390,12390,0
20240425,182500,23890,12390,12390,12390,12390,0
20240425,182400,23890,12390,12390,12390,12390,0
20240425,182300,23890,12390,12390,12390,12390,0
20240425,182200,23890,12390,12390,12390,12390,0
20240425,182100,23890,12390,12390,12390,12390,0
20240425,182000,23890,12390,12390,12390,12390,0
20240425,181900,23890,12390,12390,12390,12390,0
20240425,181800,23890,12390,12390,12390,12390,1
20240425,181700,23890,12390,12390,12390,12390,0
20240425,181600,23890,12390,12390,12390,12390,0
20240425,181500,23890,12390,12390,12390,12390,0
20240425,181400,23890,12390,12390,12390,12390,0
20240425,181300,23890,12390,12390,12390,12390,0
20240425,181200,23890,12390,12390,12390,12390,0
20240425,181100,23890,12390,12390,12390,12390,0
20240425,181000,23890,12390,12390,12390,12390,0
20240425,180900,23890,12390,12390,12390,12390,0
20240425,180800,23890,12390,12390,12390,12390,0
20240425,180700,23890,12390,12390,12390,12390,0
20240425,180600,23890,12390,12390,12390,12390,0
20240425,180500,23890,12390,12390,12390,12390,0
20240425,180400,23890,12390,12390,12390,12390,0
20240425,180300,23890,12390,12390,12390,12390,0
20240425,180200,23890,12390,12390,12390,12390,0
20240425,180100,23890,12390,12390,12390,12390,0
20240425,180000,23890,12390,12390,12390,12390,0
20240425,175900,23890,12390,12390,12390,12390,0
20240425,175800,23890,12390,12390,12390,12390,0
20240425,175700,23890,12390,12390,12390,12390,0
20240425,175600,23890,12390,12390,12390,12390,0
20240425,175500,23890,12390,12390,12390,12390,0
20240425,175400,23890,12390,12390,12390,12390,0
20240425,175300,23890,12390,12390,12390,12390,0
20240425,175200,23890,12390,12390,12390,12390,0
20240425,175100,23890,12390,12390,12390,12390,0
20240425,175000,23890,12390,12390,12390,12390,0
20240425,174900,23890,12390,12390,12390,12390,0
20240425,174800,23890,12390,12390,12390,12390,1
20240425,174700,23890,12390,12390,12390,12390,0
20240425,174600,23890,12390,12390,12390,12390,0
20240425,174500,23890,12390,12390,12390,12390,0
20240425,174400,23890,12390,12390,12390,12390,0
20240425,174300,23890,12390,12390,12390,12390,0
20240425,174200,23890,12390,12390,12390,12390,0
20240425,174100,23890,12390,12390,12390,12390,0
20240425,174000,23890,12390,12390,12390,12390,0
20240425,173900,23890,12390,12390,12390,12390,0
20240425,173800,23890,12390,12390,12390,12390,0
20240425,173700,23890,12390,12390,12390,12390,0
20240425,173600,23890,12390,12390,12390,12390,0
20240425,173500,23890,12390,12390,12390,12390,0
20240425,173400,23890,12390,12390,12390,12390,0
20240425,173300,23890,12390,12390,12390,12390,0
20240425,173200,23890,12390,12390,12390,12390,0
20240425,173100,23890,12390,12390,12390,12390,0
20240425,173000,23890,12390,12390,12390,12390,0
20240425,172900,23890,12390,12390,12390,12390,0
20240425,172800,23890,12390,12390,12390,12390,0
20240425,172700,23890,12390,12390,12390,12390,0
20240425,172600,23890,12390,12390,12390,12390,0
20240425,172500,23890,12390,12390,12390,12390,0
20240425,172400,23890,12390,12390,12390,12390,0
20240425,172300,23890,12390,12390,12390,12390,0
20240425,172200,23890,12390,12390,12390,12390,0
20240425,172100,23890,12390,12390,12390,12390,0
20240425,172000,23890,12390,12390,12390,12390,0
20240425,171900,23890,12390,12390,12390,12390,0
20240425,171800,23890,12390,12390,12390,12390,1
20240425,171700,23890,12390,12390,12390,12390,0
20240425,171600,23890,12390,12390,12390,12390,0
20240425,171500,23890,12390,12390,12390,12390,0
20240425,171400,23890,12390,12390,12390,12390,0
20240425,171300,23890,12390,12390,12390,12390,0
20240425,171200,23890,12390,12390,12390,12390,0
20240425,171100,23890,12390,12390,12390,12390,0
20240425,171000,23890,12390,12390,12390,12390,0
20240425,170900,23890,12390,12390,12390,12390,0
20240425,170800,23890,12390,12390,12390,12390,0
20240425,170700,23890,12390,12390,12390,12390,0
20240425,170600,23890,12390,12390,12390,12390,0
20240425,170500,23890,12390,12390,12390,12390,0
20240425,170400,23890,12390,12390,12390,12390,0
20240425,170300,23890,12390,12390,12390,12390,0
20240425,170200,23890,12390,12390,12390,12390,0
20240425,170100,23890,12390,12390,12390,12390,0
20240425,170000,23890,12390,12390,12390,12390,0
20240425,165900,23890,12390,12390,12390,12390,0
20240425,165800,23890,12390,12390,12390,12390,0
20240425,165700,23890,12390,12390,12390,12390,0
20240425,165600,23890,12390,12390,12390,12390,0
20240425,165500,23890,12390,12390,12390,12390,0
20240425,165400,23890,12390,12390,12390,12390,0
20240425,165300,23890,12390,12390,12390,12390,0
20240425,165200,23890,12390,12390,12390,12390,0
20240425,165100,23890,12390,12390,12390,12390,0
20240425,165000,23890,12390,12390,12390,12390,0
20240425,164900,23890,12390,12390,12390,12390,0
20240425,164800,23890,12390,12390,12390,12390,1
20240425,164700,23890,12390,12390,12390,12390,0
20240425,164600,23890,12390,12390,12390,12390,0
20240425,164500,23890,12390,12390,12390,12390,0
20240425,164400,23890,12390,12390,12390,12390,0
20240425,164300,23890,12390,12390,12390,12390,0
20240425,164200,23890,12390,12390,12390,12390,0
20240425,164100,23890,12390,12390,12390,12390,0
20240425,164000,23890,12390,12390,12390,12390,0
20240425,163900,23890,12390,12390,12390,12390,0
20240425,163800,23890,12390,12390,12390,12390,0
20240425,163700,23890,12390,12390,12390,12390,0
20240425,163600,23890,12390,12390,12390,12390,0
20240425,163500,23890,12390,12390,12390,12390,0
20240425,163400,23890,12390,12390,12390,12390,0
20240425,163300,23890,12390,12390,12390,12390,0
20240425,163200,23890,12390,12390,12390,12390,0
20240425,163100,23890,12390,12390,12390,12390,0
20240425,163000,23890,12390,12390,12390,12390,0
20240425,162900,23890,12390,12390,12390,12390,0
20240425,162800,23890,12390,12390,12390,12390,0
20240425,162700,23890,12390,12390,12390,12390,0
20240425,162600,23890,12390,12390,12390,12390,0
20240425,162500,23890,12390,12390,12390,12390,0
20240425,162400,23890,12390,12390,12390,12390,0
20240425,162300,23890,12390,12390,12390,12390,0
20240425,162200,23890,12390,12390,12390,12390,0
20240425,162100,23890,12390,12390,12390,12390,0
20240425,162000,23890,12390,12390,12390,12390,0
20240425,161900,23890,12390,12390,12390,12390,0
20240425,161800,23890,12390,12390,12390,12390,1
20240425,161700,23890,12390,12390,12390,12390,0
20240425,161600,23890,12390,12390,12390,12390,0
20240425,161500,23890,12390,12390,12390,12390,0
20240425,161400,23890,12390,12390,12390,12390,0
20240425,161300,23890,12390,12390,12390,12390,0
20240425,161200,23890,12390,12390,12390,12390,0
20240425,161100,23890,12390,12390,12390,12390,0
20240425,161000,23890,12390,12390,12390,12390,0
20240425,160900,23890,12390,12390,12390,12390,0
20240425,160800,23890,12390,12390,12390,12390,0
20240425,160700,23890,12390,12390,12390,12390,0
20240425,160600,23890,12390,12390,12390,12390,0
20240425,160500,23890,12390,12390,12390,12390,0
20240425,160400,23890,12390,12390,12390,12390,0
20240425,160300,23890,12390,12390,12390,12390,0
20240425,160200,23890,12390,12390,12390,12390,0
20240425,160100,23890,12390,12390,12390,12390,0
20240425,160000,23890,12390,12390,12390,12390,0
20240425,155900,23890,12390,12390,12390,12390,0
20240425,155800,23890,12390,12390,12390,12390,0
20240425,155700,23890,12390,12390,12390,12390,0
20240425,155600,23890,12390,12390,12390,12390,0
20240425,155500,23890,12390,12390,12390,12390,0
20240425,155400,23890,12390,12390,12390,12390,0
20240425,155300,23890,12390,12390,12390,12390,0
20240425,155200,23890,12390,12390,12390,12390,0
20240425,155100,23890,12390,12390,12390,12390,0
20240425,155000,23890,12390,12390,12390,12390,0
20240425,154900,23890,12390,12390,12390,12390,0
20240425,154800,23890,12390,12390,12390,12390,1
20240425,154700,23890,12390,12390,12390,12390,0
20240425,154600,23890,12390,12390,12390,12390,0
20240425,154500,23890,12390,12390,12390,12390,0
20240425,154400,23890,12390,12390,12390,12390,0
20240425,154300,23890,12390,12390,12390,12390,0
20240425,154200,23890,12390,12390,12390,12390,0
20240425,154100,23890,12390,12390,12390,12390,0
20240425,154000,23890,12390,12390,12390,12390,0
20240425,153900,23890,12390,12390,12390,12390,0
20240425,153800,23890,12390,12390,12390,12390,0
20240425,153700,23890,12390,12390,12390,12390,0
20240425,153600,23890,12390,12390,12390,12390,0
20240425,153500,23890,12390,12390,12390,12390,0
20240425,153400,23890,12390,12390,12390,12390,0
20240425,153300,23890,12390,12390,12390,12390,0
20240425,153200,23890,12390,12390,12390,12390,0
20240425,153100,23890,12390,12390,12390,12390,0
20240425,153000,23890,12390,12390,12390,12390,1
20240425,152900,11500,11500,11500,11500,11500,0
20240425,152800,11500,11500,11500,11500,11500,0
20240425,152700,11500,11500,11500,11500,11500,0
20240425,152600,11500,11500,11500,11500,11500,0
20240425,152500,11500,11500,11500,11500,11500,0
20240425,152400,11500,11500,11500,11500,11500,0
20240425,152300,11500,11500,11500,11500,11500,0
20240425,152200,11500,11500,11500,11500,11500,0
20240425,152100,11500,11500,11500,11500,11500,0
20240425,152000,11500,11500,11500,11500,11500,0
20240425,151900,11500,11500,11500,11500,11500,0
20240425,151800,11500,11500,11500,11500,11500,0
20240425,151700,11500,11500,11500,11500,11500,0
20240425,151600,11500,11500,11500,11500,11500,0
20240425,151500,11500,11500,11500,11500,11500,0
20240425,151400,11500,11500,11500,11500,11500,0
20240425,151300,11500,11500,11500,11500,11500,0
20240425,151200,11500,11500,11500,11500,11500,0
20240425,151100,11500,11500,11500,11500,11500,0
20240425,151000,11500,11500,11500,11500,11500,0
20240425,150900,11500,11500,11500,11500,11500,0
20240425,150800,11500,11500,11500,11500,11500,0
20240425,150700,11500,11500,11500,11500,11500,0
20240425,150600,11500,11500,11500,11500,11500,0
20240425,150500,11500,11500,11500,11500,11500,0
20240425,150400,11500,11500,11500,11500,11500,0
20240425,150300,11500,11500,11500,11500,11500,0
20240425,150200,11500,11500,11500,11500,11500,0
20240425,150100,11500,11500,11500,11500,11500,0
20240425,150000,11500,11500,11500,11500,11500,0
20240425,145900,11500,11500,11500,11500,11500,0
20240425,145800,11500,11500,11500,11500,11500,0
20240425,145700,11500,11500,11500,11500,11500,0
20240425,145600,11500,11500,11500,11500,11500,0
20240425,145500,11500,11500,11500,11500,11500,0
20240425,145400,11500,11500,11500,11500,11500,0
20240425,145300,11500,11500,11500,11500,11500,0
20240425,145200,11500,11500,11500,11500,11500,0
20240425,145100,11500,11500,11500,11500,11500,0
20240425,145000,11500,11500,11500,11500,11500,0
20240425,144900,11500,11500,11500,11500,11500,0
20240425,144800,11500,11500,11500,11500,11500,0
20240425,144700,11500,11500,11500,11500,11500,0
20240425,144600,11500,11500,11500,11500,11500,0
20240425,144500,11500,11500,11500,11500,11500,0
20240425,144400,11500,11500,11500,11500,11500,0
20240425,144300,11500,11500,11500,11500,11500,0
20240425,144200,11500,11500,11500,11500,11500,0
20240425,144100,11500,11500,11500,11500,11500,0
20240425,144000,11500,11500,11500,11500,11500,0
20240425,143900,11500,11500,11500,11500,11500,0
20240425,143800,11500,11500,11500,11500,11500,0
20240425,143700,11500,11500,11500,11500,11500,0
20240425,143600,11500,11500,11500,11500,11500,0
20240425,143500,11500,11500,11500,11500,11500,0
20240425,143400,11500,11500,11500,11500,11500,0
20240425,143300,11500,11500,11500,11500,11500,0
20240425,143200,11500,11500,11500,11500,11500,0
20240425,143100,11500,11500,11500,11500,11500,0
20240425,143000,11500,11500,11500,11500,11500,0
20240425,142900,11500,11500,11500,11500,11500,0
20240425,142800,11500,11500,11500,11500,11500,0
20240425,142700,11500,11500,11500,11500,11500,0
20240425,142600,11500,11500,11500,11500,11500,0
20240425,142500,11500,11500,11500,11500,11500,0
20240425,142400,11500,11500,11500,11500,11500,0
20240425,142300,11500,11500,11500,11500,11500,0
20240425,142200,11500,11500,11500,11500,11500,0
20240425,142100,11500,11500,11500,11500,11500,0
20240425,142000,11500,11500,11500,11500,11500,0
20240425,141900,11500,11500,11500,11500,11500,0
20240425,141800,11500,11500,11500,11500,11500,0
20240425,141700,11500,11500,11500,11500,11500,0
20240425,141600,11500,11500,11500,11500,11500,0
20240425,141500,11500,11500,11500,11500,11500,0
20240425,141400,11500,11500,11500,11500,11500,0
20240425,141300,11500,11500,11500,11500,11500,0
20240425,141200,11500,11500,11500,11500,11500,0
20240425,141100,11500,11500,11500,11500,11500,0
20240425,141000,11500,11500,11500,11500,11500,0
20240425,140900,11500,11500,11500,11500,11500,0
20240425,140800,11500,11500,11500,11500,11500,0
20240425,140700,11500,11500,11500,11500,11500,0
20240425,140600,11500,11500,11500,11500,11500,0
20240425,140500,11500,11500,11500,11500,11500,0
20240425,140400,11500,11500,11500,11500,11500,0
20240425,140300,11500,11500,11500,11500,11500,0
20240425,140200,11500,11500,11500,11500,11500,0
20240425,140100,11500,11500,11500,11500,11500,0
20240425,140000,11500,11500,11500,11500,11500,0
20240425,135900,11500,11500,11500,11500,11500,0
20240425,135800,11500,11500,11500,11500,11500,0
20240425,135700,11500,11500,11500,11500,11500,0
20240425,135600,11500,11500,11500,11500,11500,0
20240425,135500,11500,11500,11500,11500,11500,0
20240425,135400,11500,11500,11500,11500,11500,0
20240425,135300,11500,11500,11500,11500,11500,0
20240425,135200,11500,11500,11500,11500,11500,0
20240425,135100,11500,11500,11500,11500,11500,0
20240425,135000,11500,11500,11500,11500,11500,0
20240425,134900,11500,11500,11500,11500,11500,0
20240425,134800,11500,11500,11500,11500,11500,0
20240425,134700,11500,11500,11500,11500,11500,0
20240425,134600,11500,11500,11500,11500,11500,0
20240425,134500,11500,11500,11500,11500,11500,0
20240425,134400,11500,11500,11500,11500,11500,0
20240425,134300,11500,11500,11500,11500,11500,0
20240425,134200,11500,11500,11500,11500,11500,0
20240425,134100,11500,11500,11500,11500,11500,0
20240425,134000,11500,11500,11500,11500,11500,0
20240425,133900,11500,11500,11500,11500,11500,0
20240425,133800,11500,11500,11500,11500,11500,0
20240425,133700,11500,11500,11500,11500,11500,0
20240425,133600,11500,11500,11500,11500,11500,0
20240425,133500,11500,11500,11500,11500,11500,0
20240425,133400,11500,11500,11500,11500,11500,0
20240425,133300,11500,11500,11500,11500,11500,0
20240425,133200,11500,11500,11500,11500,11500,0
20240425,133100,11500,11500,11500,11500,11500,0
20240425,133000,11500,11500,11500,11500,11500,0
20240425,132900,11500,11500,11500,11500,11500,0
20240425,132800,11500,11500,11500,11500,11500,0
20240425,132700,11500,11500,11500,11500,11500,0
20240425,132600,11500,11500,11500,11500,11500,0
20240425,132500,11500,11500,11500,11500,11500,0
20240425,132400,11500,11500,11500,11500,11500,0
20240425,132300,11500,11500,11500,11500,11500,0
20240425,132200,11500,11500,11500,11500,11500,0
20240425,132100,11500,11500,11500,11500,11500,0
20240425,132000,11500,11500,11500,11500,11500,0
20240425,131900,11500,11500,11500,11500,11500,0
20240425,131800,11500,11500,11500,11500,11500,0
20240425,131700,11500,11500,11500,11500,11500,0
20240425,131600,11500,11500,11500,11500,11500,0
20240425,131500,11500,11500,11500,11500,11500,0
20240425,131400,11500,11500,11500,11500,11500,0
20240425,131300,11500,11500,11500,11500,11500,0
20240425,131200,11500,11500,11500,11500,11500,0
20240425,131100,11500,11500,11500,11500,11500,0
20240425,131000,11500,11500,11500,11500,11500,0
20240425,130900,11500,11500,11500,11500,11500,0
20240425,130800,11500,11500,11500,11500,11500,0
20240425,130700,11500,11500,11500,11500,11500,0
20240425,130600,11500,11500,11500,11500,11500,1
20240425,130500,0,12400,12400,12400,12400,0
20240425,130400,0,12400,12400,12400,12400,0
20240425,130300,0,12400,12400,12400,12400,0
20240425,130200,0,12400,12400,12400,12400,0
20240425,130100,0,12400,12400,12400,12400,0
20240425,130000,0,12400,12400,12400,12400,0
20240425,125900,0,12400,12400,12400,12400,0
20240425,125800,0,12400,12400,12400,12400,0
20240425,125700,0,12400,12400,12400,12400,0
20240425,125600,0,12400,12400,12400,12400,0
20240425,125500,0,12400,12400,12400,12400,0
20240425,125400,0,12400,12400,12400,12400,0
20240425,125300,0,12400,12400,12400,12400,0
20240425,125200,0,12400,12400,12400,12400,0
20240425,125100,0,12400,12400,12400,12400,0
20240425,125000,0,12400,12400,12400,12400,0
20240425,124900,0,12400,12400,12400,12400,0
20240425,124800,0,12400,12400,12400,12400,0
20240425,124700,0,12400,12400,12400,12400,0
20240425,124600,0,12400,12400,12400,12400,0
20240425,124500,0,12400,12400,12400,12400,0
20240425,124400,0,12400,12400,12400,12400,0
20240425,124300,0,12400,12400,12400,12400,0
20240425,124200,0,12400,12400,12400,12400,0
20240425,124100,0,12400,12400,12400,12400,0
20240425,124000,0,12400,12400,12400,12400,0
20240425,123900,0,12400,12400,12400,12400,0
20240425,123800,0,12400,12400,12400,12400,0
20240425,123700,0,12400,12400,12400,12400,0
20240425,123600,0,12400,12400,12400,12400,0
20240425,123500,0,12400,12400,12400,12400,0
20240425,123400,0,12400,12400,12400,12400,0
20240425,123300,0,12400,12400,12400,12400,0
20240425,123200,0,12400,12400,12400,12400,0
20240425,123100,0,12400,12400,12400,12400,0
20240425,123000,0,12400,12400,12400,12400,0
20240425,122900,0,12400,12400,12400,12400,0
20240425,122800,0,12400,12400,12400,12400,0
20240425,122700,0,12400,12400,12400,12400,0
20240425,122600,0,12400,12400,12400,12400,0
20240425,122500,0,12400,12400,12400,12400,0
20240425,122400,0,12400,12400,12400,12400,0
20240425,122300,0,12400,12400,12400,12400,0
20240425,122200,0,12400,12400,12400,12400,0
20240425,122100,0,12400,12400,12400,12400,0
20240425,122000,0,12400,12400,12400,12400,0
20240425,121900,0,12400,12400,12400,12400,0
20240425,121800,0,12400,12400,12400,12400,0
20240425,121700,0,12400,12400,12400,12400,0
20240425,121600,0,12400,12400,12400,12400,0
20240425,121500,0,12400,12400,12400,12400,0
20240425,121400,0,12400,12400,12400,12400,0
20240425,121300,0,12400,12400,12400,12400,0
20240425,121200,0,12400,12400,12400,12400,0
20240425,121100,0,12400,12400,12400,12400,0
20240425,121000,0,12400,12400,12400,12400,0
20240425,120900,0,12400,12400,12400,12400,0
20240425,120800,0,12400,12400,12400,12400,0
20240425,120700,0,12400,12400,12400,12400,0
20240425,120600,0,12400,12400,12400,12400,0
20240425,120500,0,12400,12400,12400,12400,0
20240425,120400,0,12400,12400,12400,12400,0
20240425,120300,0,12400,12400,12400,12400,0
20240425,120200,0,12400,12400,12400,12400,0
20240425,120100,0,12400,12400,12400,12400,0
20240425,120000,0,12400,12400,12400,12400,0
20240425,115900,0,12400,12400,12400,12400,0
20240425,115800,0,12400,12400,12400,12400,0
20240425,115700,0,12400,12400,12400,12400,0
20240425,115600,0,12400,12400,12400,12400,0
20240425,115500,0,12400,12400,12400,12400,0
20240425,115400,0,12400,12400,12400,12400,0
20240425,115300,0,12400,12400,12400,12400,0
20240425,115200,0,12400,12400,12400,12400,0
20240425,115100,0,12400,12400,12400,12400,0
20240425,115000,0,12400,12400,12400,12400,0
20240425,114900,0,12400,12400,12400,12400,0
20240425,114800,0,12400,12400,12400,12400,0
20240425,114700,0,12400,12400,12400,12400,0
20240425,114600,0,12400,12400,12400,12400,0
20240425,114500,0,12400,12400,12400,12400,0
20240425,114400,0,12400,12400,12400,12400,0
20240425,114300,0,12400,12400,12400,12400,0
20240425,114200,0,12400,12400,12400,12400,0
20240425,114100,0,12400,12400,12400,12400,0
20240425,114000,0,12400,12400,12400,12400,0
20240425,113900,0,12400,12400,12400,12400,0
20240425,113800,0,12400,12400,12400,12400,0
20240425,113700,0,12400,12400,12400,12400,0
20240425,113600,0,12400,12400,12400,12400,0
20240425,113500,0,12400,12400,12400,12400,0
20240425,113400,0,12400,12400,12400,12400,0
20240425,113300,0,12400,12400,12400,12400,0
20240425,113200,0,12400,12400,12400,12400,0
20240425,113100,0,12400,12400,12400,12400,0
20240425,113000,0,12400,12400,12400,12400,0
20240425,112900,0,12400,12400,12400,12400,0
20240425,112800,0,12400,12400,12400,12400,0
20240425,112700,0,12400,12400,12400,12400,0
20240425,112600,0,12400,12400,12400,12400,0
20240425,112500,0,12400,12400,12400,12400,0
20240425,112400,0,12400,12400,12400,12400,0
20240425,112300,0,12400,12400,12400,12400,0
20240425,112200,0,12400,12400,12400,12400,0
20240425,112100,0,12400,12400,12400,12400,0
20240425,112000,0,12400,12400,12400,12400,0
20240425,111900,0,12400,12400,12400,12400,0
20240425,111800,0,12400,12400,12400,12400,0
20240425,111700,0,12400,12400,12400,12400,0
20240425,111600,0,12400,12400,12400,12400,0
20240425,111500,0,12400,12400,12400,12400,0
20240425,111400,0,12400,12400,12400,12400,0
20240425,111300,0,12400,12400,12400,12400,0
20240425,111200,0,12400,12400,12400,12400,0
20240425,111100,0,12400,12400,12400,12400,0
20240425,111000,0,12400,12400,12400,12400,0
20240425,110900,0,12400,12400,12400,12400,0
20240425,110800,0,12400,12400,12400,12400,0
20240425,110700,0,12400,12400,12400,12400,0
20240425,110600,0,12400,12400,12400,12400,0
20240425,110500,0,12400,12400,12400,12400,0
20240425,110400,0,12400,12400,12400,12400,0
20240425,110300,0,12400,12400,12400,12400,0
20240425,110200,0,12400,12400,12400,12400,0
20240425,110100,0,12400,12400,12400,12400,0
20240425,110000,0,12400,12400,12400,12400,0
20240425,105900,0,12400,12400,12400,12400,0
20240425,105800,0,12400,12400,12400,12400,0
20240425,105700,0,12400,12400,12400,12400,0
20240425,105600,0,12400,12400,12400,12400,0
20240425,105500,0,12400,12400,12400,12400,0
20240425,105400,0,12400,12400,12400,12400,0
20240425,105300,0,12400,12400,12400,12400,0
20240425,105200,0,12400,12400,12400,12400,0
20240425,105100,0,12400,12400,12400,12400,0
20240425,105000,0,12400,12400,12400,12400,0
20240425,104900,0,12400,12400,12400,12400,0
20240425,104800,0,12400,12400,12400,12400,0
20240425,104700,0,12400,12400,12400,12400,0
20240425,104600,0,12400,12400,12400,12400,0
20240425,104500,0,12400,12400,12400,12400,0
20240425,104400,0,12400,12400,12400,12400,0
20240425,104300,0,12400,12400,12400,12400,0
20240425,104200,0,12400,12400,12400,12400,0
20240425,104100,0,12400,12400,12400,12400,0
20240425,104000,0,12400,12400,12400,12400,0
20240425,103900,0,12400,12400,12400,12400,0
20240425,103800,0,12400,12400,12400,12400,0
20240425,103700,0,12400,12400,12400,12400,0
20240425,103600,0,12400,12400,12400,12400,0
20240425,103500,0,12400,12400,12400,12400,0
20240425,103400,0,12400,12400,12400,12400,0
20240425,103300,0,12400,12400,12400,12400,0
20240425,103200,0,12400,12400,12400,12400,0
20240425,103100,0,12400,12400,12400,12400,0
20240425,103000,0,12400,12400,12400,12400,0
20240425,102900,0,12400,12400,12400,12400,0
20240425,102800,0,12400,12400,12400,12400,0
20240425,102700,0,12400,12400,12400,12400,0
20240425,102600,0,12400,12400,12400,12400,0
20240425,102500,0,12400,12400,12400,12400,0
20240425,102400,0,12400,12400,12400,12400,0
20240425,102300,0,12400,12400,12400,12400,0
20240425,102200,0,12400,12400,12400,12400,0
20240425,102100,0,12400,12400,12400,12400,0
20240425,102000,0,12400,12400,12400,12400,0
20240425,101900,0,12400,12400,12400,12400,0
20240425,101800,0,12400,12400,12400,12400,0
20240425,101700,0,12400,12400,12400,12400,0
20240425,101600,0,12400,12400,12400,12400,0
20240425,101500,0,12400,12400,12400,12400,0
20240425,101400,0,12400,12400,12400,12400,0
20240425,101300,0,12400,12400,12400,12400,0
20240425,101200,0,12400,12400,12400,12400,0
20240425,101100,0,12400,12400,12400,12400,0
20240425,101000,0,12400,12400,12400,12400,0
20240425,100900,0,12400,12400,12400,12400,0
20240425,100800,0,12400,12400,12400,12400,0
20240425,100700,0,12400,12400,12400,12400,0
20240425,100600,0,12400,12400,12400,12400,0
20240425,100500,0,12400,12400,12400,12400,0
20240425,100400,0,12400,12400,12400,12400,0
20240425,100300,0,12400,12400,12400,12400,0
20240425,100200,0,12400,12400,12400,12400,0
20240425,100100,0,12400,12400,12400,12400,0
20240425,100000,0,12400,12400,12400,12400,0
20240425,095900,0,12400,12400,12400,12400,0
20240425,095800,0,12400,12400,12400,12400,0
20240425,095700,0,12400,12400,12400,12400,0
20240425,095600,0,12400,12400,12400,12400,0
20240425,095500,0,12400,12400,12400,12400,0
20240425,095400,0,12400,12400,12400,12400,0
20240425,095300,0,12400,12400,12400,12400,0
20240425,095200,0,12400,12400,12400,12400,0
20240425,095100,0,12400,12400,12400,12400,0
20240425,095000,0,12400,12400,12400,12400,0
20240425,094900,0,12400,12400,12400,12400,0
20240425,094800,0,12400,12400,12400,12400,0
20240425,094700,0,12400,12400,12400,12400,0
20240425,094600,0,12400,12400,12400,12400,0
20240425,094500,0,12400,12400,12400,12400,0
20240425,094400,0,12400,12400,12400,12400,0
20240425,094300,0,12400,12400,12400,12400,0
20240425,094200,0,12400,12400,12400,12400,0
20240425,094100,0,12400,12400,12400,12400,0
20240425,094000,0,12400,12400,12400,12400,0
20240425,093900,0,12400,12400,12400,12400,0
20240425,093800,0,12400,12400,12400,12400,0
20240425,093700,0,12400,12400,12400,12400,0
20240425,093600,0,12400,12400,12400,12400,0
20240425,093500,0,12400,12400,12400,12400,0
20240425,093400,0,12400,12400,12400,12400,0
20240425,093300,0,12400,12400,12400,12400,0
20240425,093200,0,12400,12400,12400,12400,0
20240425,093100,0,12400,12400,12400,12400,0
20240425,093000,0,12400,12400,12400,12400,0
20240425,092900,0,12400,12400,12400,12400,0
20240425,092800,0,12400,12400,12400,12400,0
20240425,092700,0,12400,12400,12400,12400,0
20240425,092600,0,12400,12400,12400,12400,0
20240425,092500,0,12400,12400,12400,12400,0
20240425,092400,0,12400,12400,12400,12400,0
20240425,092300,0,12400,12400,12400,12400,0
20240425,092200,0,12400,12400,12400,12400,0
20240425,092100,0,12400,12400,12400,12400,0
20240425,092000,0,12400,12400,12400,12400,0
20240425,091900,0,12400,12400,12400,12400,0
20240425,091800,0,12400,12400,12400,12400,0
20240425,091700,0,12400,12400,12400,12400,0
20240425,091600,0,12400,12400,12400,12400,0
20240425,091500,0,12400,12400,12400,12400,0
20240425,091400,0,12400,12400,12400,12400,0
20240425,091300,0,12400,12400,12400,12400,0
20240425,091200,0,12400,12400,12400,12400,0
20240425,091100,0,12400,12400,12400,12400,0
20240425,091000,0,12400,12400,12400,12400,0
20240425,090900,0,12400,12400,12400,12400,0
20240425,090800,0,12400,12400,12400,12400,0
20240425,090700,0,12400,12400,12400,12400,0
20240425,090600,0,12400,12400,12400,12400,0
20240425,090500,0,12400,12400,12400,12400,0
20240425,090400,0,12400,12400,12400,12400,0
20240425,090300,0,12400,12400,12400,12400,0
20240425,090200,0,12400,12400,12400,12400,0
20240425,090100,0,12400,12400,12400,12400,0
20240425,090000,0,12400,12400,12400,12400,0